Indicators

Medical Properties Trust (NY: MPW )

4.780 +0.090 (+1.92%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	4.881	4.903	4.770	4.784	1,204,987	-0.09(-1.91%)
Sep 27, 2007	4.888	4.899	4.845	4.878	549,316	+0.01(+0.15%)
Sep 26, 2007	4.892	4.892	4.781	4.870	1,442,477	+0.03(+0.59%)
Sep 25, 2007	4.878	4.906	4.766	4.842	962,765	-0.08(-1.53%)
Sep 24, 2007	4.903	4.935	4.860	4.917	678,779	+0.00(+0.07%)
Sep 21, 2007	4.982	4.982	4.878	4.913	1,364,520	+0.04(+0.74%)
Sep 20, 2007	4.953	4.978	4.791	4.878	820,772	-0.10(-1.95%)
Sep 19, 2007	4.849	4.985	4.781	4.975	1,824,743	+0.09(+1.91%)
Sep 18, 2007	4.745	4.931	4.745	4.881	1,837,271	-0.01(-0.15%)
Sep 17, 2007	4.849	4.899	4.820	4.888	1,243,130	+0.01(+0.22%)
Sep 14, 2007	4.831	4.957	4.781	4.878	1,421,038	-0.01(-0.15%)
Sep 13, 2007	4.817	4.939	4.773	4.885	778,174	+0.09(+1.95%)
Sep 12, 2007	4.759	4.817	4.712	4.791	1,228,374	-0.05(-1.04%)
Sep 11, 2007	4.831	4.881	4.817	4.842	1,132,042	+0.05(+1.13%)
Sep 10, 2007	4.838	4.874	4.759	4.788	1,012,044	-0.03(-0.60%)
Sep 07, 2007	4.791	4.842	4.759	4.817	684,905	-0.04(-0.74%)
Sep 06, 2007	4.881	4.892	4.824	4.852	711,911	+0.00(+0.07%)
Sep 05, 2007	4.838	4.881	4.770	4.849	792,095	+0.00(+0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.